Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entourage Health Corp (OP: WDDMF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.3188 0.3188 0.2666 0.2721 125,890 -0.01(-2.65%)
Apr 29, 2020 0.2765 0.2795 0.2695 0.2795 45,287 +0.01(+1.93%)
Apr 28, 2020 0.2859 0.2914 0.2700 0.2742 64,472 -0.00(-0.29%)
Apr 27, 2020 0.2876 0.3000 0.2700 0.2750 49,285 -0.01(-4.38%)
Apr 24, 2020 0.2700 0.2886 0.2620 0.2876 133,600 +0.01(+3.16%)
Apr 23, 2020 0.3200 0.3200 0.2500 0.2788 42,033 +0.01(+2.31%)
Apr 22, 2020 0.3295 0.3456 0.2686 0.2725 46,047 -0.00(-0.91%)
Apr 21, 2020 0.3320 0.3320 0.2675 0.2750 69,059 +0.00(+1.78%)
Apr 20, 2020 0.2859 0.2961 0.2702 0.2702 42,030 -0.02(-5.56%)
Apr 17, 2020 0.2941 0.2941 0.2723 0.2861 27,200 -0.00(-1.11%)
Apr 16, 2020 0.3117 0.3117 0.2783 0.2893 25,278 +0.01(+3.17%)
Apr 15, 2020 0.3000 0.3100 0.2778 0.2804 32,556 -0.02(-7.82%)
Apr 14, 2020 0.2900 0.3095 0.2900 0.3042 15,768 +0.01(+3.75%)
Apr 13, 2020 0.3150 0.3150 0.2600 0.2932 38,792 +0.02(+8.79%)
Apr 09, 2020 0.2710 0.2975 0.2650 0.2695 86,900 -0.02(-5.47%)
Apr 08, 2020 0.3040 0.3056 0.2694 0.2851 39,970 +0.01(+2.30%)
Apr 07, 2020 0.2925 0.3093 0.2787 0.2787 42,986 -0.00(-0.39%)
Apr 06, 2020 0.3225 0.3225 0.2677 0.2798 52,785 -0.01(-2.03%)
Apr 03, 2020 0.3255 0.3255 0.2757 0.2856 33,000 -0.01(-3.12%)
Apr 02, 2020 0.2615 0.3037 0.2615 0.2948 48,807 +0.01(+4.80%)
Apr 01, 2020 0.3333 0.3333 0.2652 0.2813 66,187 -0.03(-8.28%)
Mar 31, 2020 0.3365 0.3365 0.2832 0.3067 78,888 -0.01(-4.60%)
Mar 30, 2020 0.3100 0.3362 0.2920 0.3215 42,291 +0.01(+3.71%)
Mar 27, 2020 0.3830 0.3830 0.2999 0.3100 214,600 +0.00(+0.00%)
Mar 26, 2020 0.2780 0.3300 0.2720 0.3100 212,502 +0.05(+21.57%)
Mar 25, 2020 0.2110 0.2552 0.2110 0.2550 100,353 +0.03(+14.09%)
Mar 24, 2020 0.2800 0.2800 0.2040 0.2235 97,943 +0.02(+7.56%)
Mar 23, 2020 0.2190 0.2383 0.1950 0.2078 191,112 -0.00(-1.05%)
Mar 20, 2020 0.3000 0.3000 0.2014 0.2100 87,600 +0.01(+3.09%)
Mar 19, 2020 0.1820 0.2210 0.1817 0.2037 121,849 +0.02(+10.11%)
Mar 18, 2020 0.2100 0.2201 0.1817 0.1850 207,421 -0.03(-12.24%)
Mar 17, 2020 0.2400 0.2681 0.2100 0.2108 72,338 -0.04(-16.02%)
Mar 16, 2020 0.2587 0.2881 0.1783 0.2510 77,625 -0.02(-6.38%)
Mar 13, 2020 0.2610 0.2839 0.2325 0.2681 202,500 +0.02(+8.94%)
Mar 12, 2020 0.2000 0.2599 0.2000 0.2461 128,296 -0.03(-9.79%)
Mar 11, 2020 0.3099 0.3099 0.2690 0.2728 84,487 -0.02(-6.89%)
Mar 10, 2020 0.2923 0.3088 0.2805 0.2930 136,014 +0.00(+1.03%)
Mar 09, 2020 0.2910 0.3229 0.2800 0.2900 341,950 -0.02(-7.32%)
Mar 06, 2020 0.3283 0.3393 0.3109 0.3129 122,000 -0.03(-8.80%)
Mar 05, 2020 0.3310 0.3650 0.3211 0.3431 101,982 -0.01(-2.22%)
Mar 04, 2020 0.3672 0.3729 0.3452 0.3509 71,239 -0.02(-4.23%)
Mar 03, 2020 0.3920 0.3920 0.3520 0.3664 102,758 +0.03(+7.80%)
Mar 02, 2020 0.3251 0.3451 0.3108 0.3399 71,316 -0.00(-0.03%)
Feb 28, 2020 0.3600 0.3725 0.3150 0.3400 379,500 -0.05(-12.48%)
Feb 27, 2020 0.4310 0.4310 0.3180 0.3885 150,618 -0.01(-1.79%)
Feb 26, 2020 0.4329 0.4329 0.3650 0.3956 90,526 -0.02(-5.31%)
Feb 25, 2020 0.4100 0.4725 0.3905 0.4178 57,538 -0.01(-2.84%)
Feb 24, 2020 0.4518 0.4691 0.4102 0.4300 84,483 -0.01(-1.15%)
Feb 21, 2020 0.5260 0.5260 0.4338 0.4350 31,400 -0.02(-3.85%)
Feb 20, 2020 0.4690 0.4800 0.4200 0.4524 114,021 +0.02(+5.65%)
Feb 19, 2020 0.4390 0.4612 0.4268 0.4282 23,239 +0.01(+2.59%)
Feb 18, 2020 0.4365 0.4500 0.4160 0.4174 91,767 -0.01(-2.95%)
Feb 14, 2020 0.4190 0.4303 0.4042 0.4301 128,500 +0.04(+10.25%)
Feb 13, 2020 0.4250 0.4700 0.3825 0.3901 160,931 -0.05(-11.20%)
Feb 12, 2020 0.4542 0.4751 0.4205 0.4393 168,572 -0.03(-6.35%)
Feb 11, 2020 0.4980 0.5780 0.4590 0.4691 121,710 -0.02(-4.36%)
Feb 10, 2020 0.5600 0.5774 0.4905 0.4905 95,146 -0.02(-3.62%)
Feb 07, 2020 0.5485 0.5896 0.4585 0.5089 308,600 -0.05(-9.13%)
Feb 06, 2020 0.6345 0.6345 0.5570 0.5600 108,157 -0.03(-5.25%)
Feb 05, 2020 0.6000 0.6250 0.5752 0.5910 139,866 -0.00(-0.25%)
Feb 04, 2020 0.6000 0.6480 0.5648 0.5925 201,543 +0.01(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.